Deutsche Märkte öffnen in 7 Stunden 22 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.075,56 -2.462,34 (-4,36%) CMC Crypto 200
1.272,77 -66,29 (-4,95%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The Gap, Inc. (GPS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503C00019000 | 2024-04-25 9:43AM EDT | 19.00 | 1.09 | 0.84 | 1.06 | 0.00 | - | - | 2 | 58.20% |
| GPS240503C00019500 | 2024-04-29 9:30AM EDT | 19.50 | 1.85 | 0.45 | 0.66 | 0.00 | - | 3 | 8 | 51.56% |
| GPS240503C00020000 | 2024-05-01 3:55PM EDT | 20.00 | 0.42 | 0.23 | 0.30 | -1.02 | -70.83% | 96 | 45 | 52.73% |
| GPS240503C00020500 | 2024-05-01 3:42PM EDT | 20.50 | 0.11 | 0.09 | 0.13 | -0.44 | -80.00% | 151 | 128 | 51.17% |
| GPS240503C00021000 | 2024-05-01 3:52PM EDT | 21.00 | 0.05 | 0.03 | 0.06 | -0.18 | -78.26% | 142 | 1,590 | 50.00% |
| GPS240503C00021500 | 2024-05-01 3:35PM EDT | 21.50 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 8 | 206 | 56.25% |
| GPS240503C00022000 | 2024-05-01 12:14PM EDT | 22.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 28 | 187 | 65.63% |
| GPS240503C00022500 | 2024-05-01 12:07PM EDT | 22.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 86 | 214.06% |
| GPS240503C00023000 | 2024-05-01 12:47PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 302 | 71.88% |
| GPS240503C00023500 | 2024-04-29 11:02AM EDT | 23.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 48 | 81.25% |
| GPS240503C00024000 | 2024-04-29 3:13PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 34 | 87.50% |
| GPS240503C00024500 | 2024-04-25 1:17PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,205 | 96.88% |
| GPS240503C00025000 | 2024-04-29 9:37AM EDT | 25.00 | 0.41 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 106.25% |
| GPS240503C00025500 | 2024-04-29 3:13PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 112.50% |
| GPS240503C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 30 | 49 | 170.31% |
| GPS240503C00026500 | 2024-04-22 3:07PM EDT | 26.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 17 | 336.33% |
| GPS240503C00027000 | 2024-04-23 9:57AM EDT | 27.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 110 | 349.22% |
| GPS240503C00027500 | 2024-04-15 11:43AM EDT | 27.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 100 | 100 | 361.33% |
| GPS240503C00028000 | 2024-04-15 11:39AM EDT | 28.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 210 | 202.34% |
| GPS240503C00028500 | 2024-04-12 12:28PM EDT | 28.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 220 | 104 | 464.45% |
| GPS240503C00029000 | 2024-04-02 12:01PM EDT | 29.00 | 0.45 | 0.00 | 0.03 | 0.00 | - | - | 5 | 184.38% |
| GPS240503C00029500 | 2024-04-30 11:07AM EDT | 29.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 488.28% |
| GPS240503C00030000 | 2024-04-02 10:23AM EDT | 30.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 11 | 234.38% |
| GPS240503C00031000 | 2024-04-03 2:40PM EDT | 31.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 521.48% |
| GPS240503C00032500 | 2024-04-04 2:15PM EDT | 32.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 200 | 10 | 466.80% |
| GPS240503C00035000 | 2024-03-25 10:17AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 444.53% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GPS240503P00017000 | 2024-04-25 9:50AM EDT | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 75.00% |
| GPS240503P00017500 | 2024-04-25 9:51AM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 52 | 971 | 81.25% |
| GPS240503P00018500 | 2024-04-24 2:47PM EDT | 18.50 | 0.13 | 0.01 | 0.03 | 0.00 | - | 10 | 34 | 53.13% |
| GPS240503P00019000 | 2024-05-01 2:07PM EDT | 19.00 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 28 | 328 | 49.61% |
| GPS240503P00019500 | 2024-05-01 11:23AM EDT | 19.50 | 0.18 | 0.18 | 0.19 | +0.10 | +125.00% | 16 | 417 | 46.29% |
| GPS240503P00020000 | 2024-05-01 3:55PM EDT | 20.00 | 0.40 | 0.40 | 0.43 | +0.19 | +90.48% | 143 | 402 | 46.88% |
| GPS240503P00020500 | 2024-05-01 1:04PM EDT | 20.50 | 0.67 | 0.71 | 0.92 | +0.28 | +71.79% | 38 | 114 | 53.91% |
| GPS240503P00021000 | 2024-05-01 2:52PM EDT | 21.00 | 1.11 | 0.93 | 1.40 | +0.44 | +65.67% | 41 | 302 | 88.67% |
| GPS240503P00021500 | 2024-04-30 12:31PM EDT | 21.50 | 0.89 | 1.23 | 2.83 | 0.00 | - | 13 | 115 | 130.86% |
| GPS240503P00022000 | 2024-04-30 1:04PM EDT | 22.00 | 1.45 | 2.07 | 2.45 | 0.00 | - | 8 | 42 | 92.19% |
| GPS240503P00022500 | 2024-04-29 11:09AM EDT | 22.50 | 1.16 | 2.23 | 2.95 | 0.00 | - | 3 | 13 | 151.56% |
| GPS240503P00023000 | 2024-04-29 12:27PM EDT | 23.00 | 1.69 | 2.62 | 5.25 | 0.00 | - | 2 | 19 | 253.52% |
| GPS240503P00023500 | 2024-04-16 3:57PM EDT | 23.50 | 2.65 | 2.77 | 4.20 | 0.00 | - | 134 | 133 | 230.86% |
| GPS240503P00024000 | 2024-05-01 3:51PM EDT | 24.00 | 4.15 | 2.03 | 4.65 | +1.10 | +36.07% | 5 | 3 | 237.11% |
| GPS240503P00024500 | 2024-04-16 10:46AM EDT | 24.50 | 3.67 | 3.45 | 5.70 | 0.00 | - | 4 | 0 | 346.88% |
| GPS240503P00025000 | 2024-05-01 3:49PM EDT | 25.00 | 5.15 | 3.00 | 6.20 | +1.33 | +34.82% | 11 | 6 | 362.70% |
| GPS240503P00025500 | 2024-04-03 10:38AM EDT | 25.50 | 5.75 | 4.85 | 7.75 | +4.94 | +609.88% | 2 | 2 | 308.59% |
| GPS240503P00026000 | 2024-04-05 10:42AM EDT | 26.00 | 6.25 | 5.85 | 6.50 | +4.15 | +197.62% | 1 | 1 | 118.75% |
| GPS240503P00026500 | 2024-04-04 10:51AM EDT | 26.50 | 1.85 | 4.90 | 7.60 | 0.00 | - | 1 | 0 | 389.84% |
| GPS240503P00027000 | 2024-05-01 9:37AM EDT | 27.00 | 6.75 | 6.80 | 9.20 | +1.75 | +35.00% | 3 | 1 | 385.55% |
| GPS240503P00027500 | 2024-05-01 9:37AM EDT | 27.50 | 7.25 | 7.60 | 8.65 | +4.20 | +137.70% | 2 | 0 | 323.83% |
| GPS240503P00028000 | 2024-04-17 3:43PM EDT | 28.00 | 6.80 | 8.05 | 9.20 | 0.00 | - | 5 | 0 | 335.16% |
| GPS240503P00030000 | 2024-03-28 10:30AM EDT | 30.00 | 3.05 | 8.00 | 10.60 | 0.00 | - | 10 | 0 | 371.48% |
| GPS240503P00031500 | 2024-03-26 12:28PM EDT | 31.50 | 4.01 | 10.95 | 11.45 | 0.00 | - | 20 | 0 | 0.00% |
